ビーグリーの株価時系列
| 日付 | 始値 | 高値 | 安値 | 終値 | 前日比 | 騰落率 | 出来高 |
|---|---|---|---|---|---|---|---|
| 2025/07/04 | 1,320 | 1,329 | 1,305 | 1,323 | +3 | +0.2% | 6,700 |
| 2025/07/03 | 1,293 | 1,339 | 1,293 | 1,320 | +28 | +2.2% | 26,000 |
| 2025/07/02 | 1,316 | 1,322 | 1,292 | 1,292 | -34 | -2.6% | 15,700 |
| 2025/07/01 | 1,327 | 1,340 | 1,323 | 1,326 | +6 | +0.5% | 30,400 |
| 2025/06/30 | 1,320 | 1,359 | 1,317 | 1,320 | +22 | +1.7% | 27,600 |
| 2025/06/27 | 1,312 | 1,329 | 1,286 | 1,298 | +46 | +3.7% | 46,000 |
| 2025/06/26 | 1,268 | 1,279 | 1,251 | 1,252 | -16 | -1.3% | 8,100 |
| 2025/06/25 | 1,220 | 1,279 | 1,220 | 1,268 | +43 | +3.5% | 26,800 |
| 2025/06/24 | 1,230 | 1,233 | 1,201 | 1,225 | +8 | +0.7% | 48,400 |
| 2025/06/23 | 1,223 | 1,223 | 1,210 | 1,217 | -11 | -0.9% | 6,300 |
| 2025/06/20 | 1,228 | 1,241 | 1,203 | 1,228 | ±0 | ±0% | 39,600 |
| 2025/06/19 | 1,242 | 1,250 | 1,225 | 1,228 | -14 | -1.1% | 27,600 |
| 2025/06/18 | 1,252 | 1,252 | 1,235 | 1,242 | -10 | -0.8% | 9,100 |
| 2025/06/17 | 1,261 | 1,261 | 1,251 | 1,252 | -9 | -0.7% | 6,900 |
| 2025/06/16 | 1,273 | 1,281 | 1,248 | 1,261 | +8 | +0.6% | 9,500 |
| 2025/06/13 | 1,257 | 1,265 | 1,244 | 1,253 | -6 | -0.5% | 38,700 |
| 2025/06/12 | 1,260 | 1,272 | 1,246 | 1,259 | -6 | -0.5% | 33,000 |
| 2025/06/11 | 1,267 | 1,280 | 1,257 | 1,265 | -1 | -0.1% | 7,300 |
| 2025/06/10 | 1,262 | 1,283 | 1,255 | 1,266 | +4 | +0.3% | 14,000 |
| 2025/06/09 | 1,252 | 1,276 | 1,252 | 1,262 | +10 | +0.8% | 13,500 |
| 2025/06/06 | 1,271 | 1,271 | 1,218 | 1,252 | -6 | -0.5% | 31,300 |
| 2025/06/05 | 1,266 | 1,293 | 1,258 | 1,258 | -6 | -0.5% | 16,000 |
| 2025/06/04 | 1,275 | 1,280 | 1,264 | 1,264 | -10 | -0.8% | 10,400 |
| 2025/06/03 | 1,282 | 1,285 | 1,260 | 1,274 | -8 | -0.6% | 20,400 |
| 2025/06/02 | 1,286 | 1,287 | 1,280 | 1,282 | -3 | -0.2% | 4,200 |
| 2025/05/30 | 1,285 | 1,293 | 1,280 | 1,285 | -1 | -0.1% | 6,900 |
| 2025/05/29 | 1,311 | 1,311 | 1,267 | 1,286 | -12 | -0.9% | 11,600 |
| 2025/05/28 | 1,301 | 1,328 | 1,298 | 1,298 | +3 | +0.2% | 5,300 |
| 2025/05/27 | 1,332 | 1,332 | 1,295 | 1,295 | -25 | -1.9% | 12,700 |
| 2025/05/26 | 1,350 | 1,356 | 1,320 | 1,320 | -2 | -0.2% | 11,700 |
| 2025/05/23 | 1,348 | 1,363 | 1,322 | 1,322 | -27 | -2% | 2,500 |
| 2025/05/22 | 1,316 | 1,365 | 1,303 | 1,349 | +36 | +2.7% | 17,800 |
| 2025/05/21 | 1,306 | 1,336 | 1,305 | 1,313 | +8 | +0.6% | 6,300 |
| 2025/05/20 | 1,296 | 1,350 | 1,296 | 1,305 | +5 | +0.4% | 24,300 |
| 2025/05/19 | 1,293 | 1,313 | 1,290 | 1,300 | +5 | +0.4% | 11,500 |
| 2025/05/16 | 1,300 | 1,349 | 1,260 | 1,295 | -92 | -6.6% | 59,900 |
| 2025/05/15 | 1,339 | 1,387 | 1,337 | 1,387 | +57 | +4.3% | 7,000 |
| 2025/05/14 | 1,349 | 1,356 | 1,321 | 1,330 | -20 | -1.5% | 22,800 |
| 2025/05/13 | 1,373 | 1,373 | 1,347 | 1,350 | ±0 | ±0% | 8,800 |
| 2025/05/12 | 1,343 | 1,370 | 1,341 | 1,350 | +4 | +0.3% | 7,200 |
| 2025/05/09 | 1,344 | 1,371 | 1,344 | 1,346 | -5 | -0.4% | 2,700 |
| 2025/05/08 | 1,377 | 1,377 | 1,350 | 1,351 | -9 | -0.7% | 3,700 |
| 2025/05/07 | 1,367 | 1,367 | 1,353 | 1,360 | +11 | +0.8% | 3,000 |
| 2025/05/02 | 1,354 | 1,368 | 1,348 | 1,349 | -8 | -0.6% | 6,500 |
| 2025/05/01 | 1,368 | 1,371 | 1,353 | 1,357 | -11 | -0.8% | 3,800 |
| 2025/04/30 | 1,371 | 1,386 | 1,362 | 1,368 | -6 | -0.4% | 4,200 |
| 2025/04/28 | 1,365 | 1,389 | 1,362 | 1,374 | +12 | +0.9% | 8,200 |
| 2025/04/25 | 1,390 | 1,390 | 1,358 | 1,362 | -8 | -0.6% | 6,000 |
| 2025/04/24 | 1,362 | 1,381 | 1,360 | 1,370 | +5 | +0.4% | 9,200 |
| 2025/04/23 | 1,386 | 1,408 | 1,365 | 1,365 | -25 | -1.8% | 9,100 |
1～
50
件表示中 / 2028件
類似銘柄と比較する
現在ご覧いただいている「ビーグリー」と類似性の高い銘柄をピックアップ。投資家が注目しているデータで比較できるようになっています。銘柄選びの参考情報としてご活用ください。
| 銘柄名 | 最低購入代金 | 売上高 成長率 |
経常 増益率 |
配当 利回り |
PER | PBR | 直近のチャート | 特色 |
|---|---|---|---|---|---|---|---|---|
| ビーグリー | 132,300円 | +6.2% | -1.0% | 3.63% | 8.35倍 | 0.99倍 |
|
電子コミック配信サービス「まんが王国」運営。女性向け電子コミック等の出版事業も手がける |
| セキュア | 149,400円 | +12.1% | +29.7% | 0.00% | 28.44倍 | 6.53倍 |
|
入退室管理、監視カメラシステムが２本柱、ＡＩ活用した画像分析システムを第３の柱に育成 |
| ＡＤＲ１２０Ｓ | 93,600円 | +768.9% | - | 0.00% | 117.74倍 | 19.94倍 |
|
医療機器・消耗品販売を展開。動物向け含め細胞治療サービスの収益化図る。ホテル金沢は売却 |
| ＧＭＯペパ | 151,900円 | +2.4% | -8.2% | 4.41% | 14.75倍 | 3.31倍 |
|
ＧＭＯ傘下。レンタルサーバー主力。グッズ作成等ＥＣ支援、ハンドメイド品流通、金融支援も |
| ココナラ | 34,300円 | +44.2% | -20.0% | 0.00% | 59.45倍 | 3.40倍 |
|
知識やスキルをオンラインで出品できる「ココナラ」運営。法律相談、業務委託のマッチングも |
市場注目の銘柄
チャート関連のコラム
